Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 14,701.50 | 14,766.50 | 14,471.50 | 14,506.00 | 13,955.09 | 942 |
| 2023-02-24 | 14,990.00 | 14,990.00 | 14,718.00 | 14,800.00 | 14,237.92 | 63 |
| 2023-02-23 | 15,290.00 | 15,290.00 | 14,960.00 | 15,026.00 | 14,455.34 | 494 |
| 2023-02-22 | 15,277.00 | 15,277.00 | 15,160.00 | 15,196.50 | 14,619.36 | 2,069 |
| 2023-02-17 | 15,327.00 | 15,327.00 | 15,065.00 | 15,180.00 | 14,603.49 | 399 |
| 2023-02-16 | 15,424.00 | 15,424.00 | 15,112.00 | 15,112.00 | 14,538.07 | 97 |
| 2023-02-15 | 15,876.00 | 15,876.00 | 15,484.00 | 15,484.00 | 14,895.94 | 43 |
| 2023-02-14 | 16,399.00 | 16,448.00 | 16,140.00 | 16,140.00 | 15,527.03 | 908 |
| 2023-02-13 | 16,150.00 | 16,150.00 | 15,947.50 | 16,146.00 | 15,330.67 | 67 |
| 2023-02-10 | 16,077.50 | 16,190.00 | 15,950.00 | 16,031.00 | 15,221.48 | 1,209 |
| 2023-02-09 | 15,676.00 | 16,165.00 | 15,676.00 | 15,900.00 | 15,097.10 | 409 |
| 2023-02-08 | 15,676.00 | 15,676.00 | 15,541.50 | 15,600.00 | 14,812.24 | 509 |
| 2023-02-07 | 15,452.50 | 15,526.50 | 15,381.00 | 15,526.50 | 14,742.46 | 44 |
| 2023-02-06 | 15,529.00 | 15,569.00 | 15,385.00 | 15,421.00 | 14,642.28 | 110 |
| 2023-02-03 | 15,267.00 | 15,663.00 | 15,223.50 | 15,430.00 | 14,650.83 | 1,317 |
| 2023-02-02 | 15,244.00 | 15,335.00 | 14,500.00 | 15,070.00 | 14,309.01 | 395 |
| 2023-02-01 | 15,760.50 | 15,850.00 | 15,597.00 | 15,650.00 | 14,859.72 | 30 |
| 2023-01-31 | 15,814.00 | 15,814.00 | 15,717.00 | 15,717.00 | 14,923.34 | 9 |
| 2023-01-30 | 16,100.00 | 16,120.00 | 15,690.00 | 15,691.00 | 14,898.65 | 700 |
| 2023-01-27 | 15,943.00 | 16,129.00 | 15,900.00 | 15,900.00 | 15,097.10 | 56 |
| 2023-01-26 | 16,045.50 | 16,127.00 | 16,007.00 | 16,080.00 | 15,268.01 | 41 |
| 2023-01-25 | 15,656.00 | 15,968.00 | 15,650.00 | 15,966.00 | 15,159.76 | 57 |
| 2023-01-24 | 15,707.00 | 16,250.00 | 15,430.00 | 15,650.00 | 14,859.72 | 377 |
| 2023-01-23 | 15,514.00 | 15,714.50 | 15,432.00 | 15,484.00 | 14,702.10 | 715 |
| 2023-01-20 | 15,636.00 | 15,680.00 | 15,417.50 | 15,490.00 | 14,707.80 | 886 |
| 2023-01-19 | 15,433.50 | 15,548.50 | 15,433.50 | 15,548.50 | 14,763.35 | 354 |
| 2023-01-18 | 16,000.00 | 16,000.00 | 15,380.00 | 15,433.50 | 14,654.15 | 1,300 |
| 2023-01-17 | 16,137.00 | 16,297.50 | 16,137.00 | 16,153.00 | 15,337.32 | 1,287 |
| 2023-01-16 | 15,864.00 | 15,864.00 | 15,850.00 | 15,850.00 | 15,049.62 | 2 |
| 2023-01-13 | 15,566.50 | 15,812.00 | 15,566.50 | 15,812.00 | 15,013.54 | 44 |
| 2023-01-12 | 15,207.00 | 15,415.00 | 15,057.50 | 15,300.00 | 14,527.39 | 90 |
| 2023-01-11 | 14,671.00 | 15,121.00 | 14,651.00 | 15,121.00 | 14,357.43 | 44 |
| 2023-01-10 | 14,455.00 | 14,645.00 | 14,426.50 | 14,640.00 | 13,900.72 | 670 |
| 2023-01-09 | 15,300.00 | 15,460.00 | 14,700.00 | 14,700.00 | 13,957.69 | 1,294 |
| 2023-01-06 | 15,389.50 | 15,420.50 | 15,300.00 | 15,317.00 | 14,543.54 | 1,790 |
| 2023-01-05 | 15,236.50 | 15,300.00 | 15,165.00 | 15,300.00 | 14,527.39 | 774 |
| 2023-01-04 | 15,674.00 | 15,674.00 | 15,324.00 | 15,324.00 | 14,550.18 | 217 |
| 2023-01-03 | 15,830.50 | 15,830.50 | 15,458.50 | 15,563.00 | 14,777.11 | 331 |
| 2023-01-02 | 15,333.00 | 15,333.00 | 15,333.00 | 15,333.00 | 14,558.73 | 0 |
| 2022-12-30 | 15,333.00 | 15,333.00 | 15,333.00 | 15,333.00 | 14,558.73 | 1 |
| 2022-12-29 | 15,923.50 | 15,923.50 | 15,709.00 | 15,709.00 | 14,915.74 | 3 |
| 2022-12-28 | 15,708.50 | 15,875.00 | 15,708.50 | 15,740.00 | 14,945.18 | 19 |
| 2022-12-27 | 15,600.00 | 15,631.50 | 15,391.50 | 15,391.50 | 14,614.27 | 893 |
| 2022-12-26 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,812.24 | 1 |
| 2022-12-23 | 15,251.00 | 15,251.00 | 15,251.00 | 15,251.00 | 14,480.87 | 0 |
| 2022-12-22 | 15,515.50 | 15,515.50 | 15,246.00 | 15,251.00 | 14,480.87 | 14 |
| 2022-12-21 | 15,127.00 | 15,488.00 | 15,127.00 | 15,488.00 | 14,705.90 | 1,017 |
| 2022-12-20 | 14,916.50 | 14,916.50 | 14,916.50 | 14,916.50 | 14,163.26 | 0 |
| 2022-12-19 | 15,038.50 | 15,038.50 | 14,870.00 | 14,916.50 | 14,163.26 | 682 |
| 2022-12-16 | 14,860.00 | 14,933.00 | 14,725.50 | 14,933.00 | 14,178.93 | 24 |
| 2022-12-15 | 14,973.00 | 14,973.00 | 14,865.50 | 14,950.00 | 14,195.07 | 33 |
| 2022-12-14 | 14,939.00 | 15,150.00 | 14,939.00 | 15,048.00 | 14,288.12 | 93 |
| 2022-12-13 | 14,916.50 | 15,232.50 | 14,916.50 | 15,015.50 | 14,257.26 | 363 |
| 2022-12-12 | 15,398.00 | 15,451.50 | 15,261.00 | 15,268.00 | 14,497.01 | 361 |
| 2022-12-07 | 15,970.00 | 15,970.00 | 15,689.00 | 15,712.00 | 14,918.59 | 42 |
| 2022-12-06 | 15,226.00 | 15,721.00 | 15,226.00 | 15,600.00 | 14,812.24 | 666 |
| 2022-12-05 | 15,209.50 | 15,340.00 | 15,209.50 | 15,312.50 | 14,539.26 | 342 |
| 2022-12-02 | 15,052.00 | 15,227.00 | 15,052.00 | 15,210.00 | 14,441.94 | 59 |
| 2022-12-01 | 15,000.00 | 15,092.00 | 14,960.00 | 15,092.00 | 14,329.90 | 61 |
| 2022-11-30 | 14,905.00 | 14,905.00 | 14,689.00 | 14,825.00 | 14,076.38 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 46.8801 USD |
| 2026-05-15 | 46.8801 USD |
| 2026-02-13 | 46.8801 USD |
| 2025-11-14 | 40.6478 USD |
| 2025-08-14 | 40.6478 USD |
| 2025-05-16 | 40.6478 USD |
| 2025-02-14 | 40.6478 USD |
| 2024-11-15 | 35.2273 USD |
| 2024-08-15 | 35.2273 USD |
| 2024-05-15 | 35.2273 USD |
| 2024-02-14 | 35.2273 USD |
| 2023-11-14 | 214.3469 USD |
| 2023-08-14 | 214.3469 USD |
| 2023-05-12 | 214.3469 USD |
| 2023-02-14 | 214.3469 USD |
| 2022-11-14 | 185.8938 USD |
| 2022-08-12 | 185.8938 USD |
| 2022-05-13 | 185.8938 USD |
| 2022-02-14 | 185.8938 USD |
| 2021-11-12 | 161.2344 USD |
| 2021-08-12 | 161.2344 USD |
| 2021-05-13 | 161.2344 USD |
| 2021-02-11 | 161.2344 USD |
| 2020-08-13 | 280.7375 USD |
| 2020-02-13 | 280.7375 USD |
| 2019-11-14 | 244.6969 USD |
| 2019-08-14 | 244.6969 USD |
| 2019-05-16 | 244.6969 USD |
| 2019-02-14 | 244.6969 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.